ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Friday, September 19th, 2025

$ 145.40

+0.55 +0.38%

Open: 145.37
High: 145.57
Low: 144.71
Volume: 1,553,168
Previous Close on Thursday, September 18th, 2025

$ 144.85

+0.93 +0.65%

Open: 144.62
High: 145.34
Low: 144.30
Volume: 1,891,037

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 145.37 145.57 144.71 145.40 1,553,168 +0.55 +0.38
2025-09-18 144.62 145.34 144.30 144.85 1,891,037 +0.93 +0.65
2025-09-17 144.13 144.71 142.88 143.92 2,029,850 -0.13 -0.09
2025-09-16 144.47 144.47 143.84 144.05 1,794,812 -0.63 -0.44
2025-09-15 144.41 144.79 144.39 144.68 1,352,668 +0.71 +0.49
2025-09-12 144.10 144.40 143.89 143.97 1,094,834 -0.21 -0.15
2025-09-11 143.37 144.32 143.20 144.18 1,540,513 +1.29 +0.90
2025-09-10 143.28 143.44 142.51 142.89 1,824,567 +0.34 +0.24
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 145.57
On 2025-09-19		 142.88
On 2025-09-17		 1.43 0.99 144.79
On 2025-09-15		 142.88
On 2025-09-17		 -1.32 144.58
10D 145.57
On 2025-09-19		 141.85
On 2025-09-09		 3.50 2.47 144.79
On 2025-09-15		 142.88
On 2025-09-17		 -1.32 143.88
20D 145.57
On 2025-09-19		 139.14
On 2025-09-02		 6.47 4.66 142.31
On 2025-08-28		 139.14
On 2025-09-02		 -2.23 142.62
WTD 145.57
On 2025-09-19		 142.88
On 2025-09-17		 1.43 0.99 144.79
On 2025-09-15		 142.88
On 2025-09-17		 -1.32 144.58
MTD 145.57
On 2025-09-19		 139.14
On 2025-09-02		 4.09 2.89 144.79
On 2025-09-15		 142.88
On 2025-09-17		 -1.32 143.15
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
AXTI

AXT Inc.

4.34 +0.38 +9.60 2,033,572
ALLY

Ally Financial Inc.

44.21 -0.37 -0.83 5,332,206
RIOT

Riot Blockchain Inc.

17.46 -0.05 -0.29 43,224,836
SLYG

SPDR S&P 600 Small Cap Growth ETF

94.92 -1.08 -1.13 89,660
ITOT

iShares Core S&P Total U.S. Stock Market ETF

145.40 +0.55 +0.38 1,553,168